Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AXT Inc - Common Stock (NQ:AXTI)

3.220 +0.320 (+11.03%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.890 2.930 2.750 2.900 322,138 -0.02(-0.68%)
Aug 28, 2025 2.890 2.930 2.785 2.920 335,646 +0.05(+1.74%)
Aug 27, 2025 2.810 2.945 2.800 2.870 433,921 +0.10(+3.61%)
Aug 26, 2025 2.830 2.920 2.745 2.770 498,009 -0.07(-2.46%)
Aug 25, 2025 2.800 2.910 2.681 2.840 658,521 +0.02(+0.71%)
Aug 22, 2025 2.540 2.850 2.500 2.820 1,501,833 +0.34(+13.71%)
Aug 21, 2025 2.480 2.545 2.391 2.480 682,845 -0.03(-1.20%)
Aug 20, 2025 2.245 2.679 2.200 2.510 4,444,484 +0.37(+17.29%)
Aug 19, 2025 2.100 2.190 2.070 2.140 223,554 +0.07(+3.38%)
Aug 18, 2025 2.060 2.110 2.060 2.070 144,742 +0.02(+0.98%)
Aug 15, 2025 2.140 2.140 2.050 2.050 149,828 -0.11(-5.09%)
Aug 14, 2025 2.140 2.180 2.080 2.160 162,387 -0.02(-0.92%)
Aug 13, 2025 2.220 2.240 2.160 2.180 126,889 -0.05(-2.24%)
Aug 12, 2025 2.200 2.230 2.145 2.230 204,772 +0.05(+2.29%)
Aug 11, 2025 2.150 2.210 2.135 2.180 135,675 +0.04(+1.87%)
Aug 08, 2025 2.080 2.220 2.070 2.140 162,639 +0.08(+3.88%)
Aug 07, 2025 2.100 2.140 2.025 2.060 120,195 -0.01(-0.48%)
Aug 06, 2025 2.040 2.090 1.960 2.070 188,964 +0.02(+0.98%)
Aug 05, 2025 2.140 2.170 2.030 2.050 223,953 -0.06(-2.84%)
Aug 04, 2025 1.900 2.150 1.900 2.110 303,751 +0.19(+9.90%)
Aug 01, 2025 2.000 2.109 1.850 1.920 564,329 -0.16(-7.69%)
Jul 31, 2025 2.160 2.245 2.060 2.080 314,225 -0.04(-1.89%)
Jul 30, 2025 2.290 2.290 2.110 2.120 331,605 -0.17(-7.42%)
Jul 29, 2025 2.470 2.489 2.270 2.290 192,152 -0.15(-6.15%)
Jul 28, 2025 2.340 2.500 2.340 2.440 287,050 +0.09(+3.83%)
Jul 25, 2025 2.400 2.400 2.320 2.350 193,105 -0.02(-0.84%)
Jul 24, 2025 2.520 2.530 2.360 2.370 232,374 -0.15(-5.95%)
Jul 23, 2025 2.390 2.550 2.344 2.520 324,985 +0.17(+7.23%)
Jul 22, 2025 2.310 2.410 2.280 2.350 242,625 +0.03(+1.29%)
Jul 21, 2025 2.490 2.500 2.300 2.320 394,143 -0.12(-4.92%)
Jul 18, 2025 2.550 2.550 2.420 2.440 542,804 -0.06(-2.40%)
Jul 17, 2025 2.380 2.569 2.380 2.500 767,716 +0.11(+4.60%)
Jul 16, 2025 2.370 2.420 2.220 2.390 320,943 +0.03(+1.27%)
Jul 15, 2025 2.340 2.400 2.245 2.360 473,383 +0.04(+1.72%)
Jul 14, 2025 2.200 2.330 2.110 2.320 530,766 +0.12(+5.45%)
Jul 11, 2025 2.250 2.250 2.100 2.200 469,055 -0.06(-2.65%)
Jul 10, 2025 2.300 2.350 2.140 2.260 1,364,164 -0.28(-11.02%)
Jul 09, 2025 2.420 2.620 2.379 2.540 1,143,631 +0.17(+7.17%)
Jul 08, 2025 2.310 2.490 2.280 2.370 645,623 +0.09(+3.95%)
Jul 07, 2025 2.170 2.350 2.155 2.280 471,982 +0.14(+6.54%)
Jul 03, 2025 2.080 2.170 2.080 2.140 185,468 +0.06(+2.88%)
Jul 02, 2025 2.010 2.110 2.010 2.080 197,900 +0.07(+3.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.